Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.837 | 3.850 | 3.778 | 3.843 | 248,269 | +0.03(+0.68%) |
Oct 30, 2014 | 3.791 | 3.833 | 3.742 | 3.817 | 143,211 | +0.05(+1.30%) |
Oct 29, 2014 | 3.572 | 3.775 | 3.572 | 3.768 | 719,253 | +0.18(+5.10%) |
Oct 28, 2014 | 3.491 | 3.585 | 3.491 | 3.585 | 244,264 | +0.08(+2.33%) |
Oct 27, 2014 | 3.520 | 3.530 | 3.429 | 3.504 | 88,744 | -0.03(-0.74%) |
Oct 24, 2014 | 3.523 | 3.579 | 3.494 | 3.530 | 177,238 | -0.02(-0.46%) |
Oct 23, 2014 | 3.540 | 3.624 | 3.520 | 3.546 | 157,173 | +0.02(+0.46%) |
Oct 22, 2014 | 3.510 | 3.556 | 3.478 | 3.530 | 63,102 | -0.02(-0.55%) |
Oct 21, 2014 | 3.527 | 3.562 | 3.412 | 3.549 | 164,020 | +0.02(+0.65%) |
Oct 20, 2014 | 3.412 | 3.605 | 3.412 | 3.527 | 741,768 | +0.14(+4.15%) |
Oct 17, 2014 | 3.347 | 3.520 | 3.327 | 3.386 | 87,274 | +0.05(+1.57%) |
Oct 16, 2014 | 3.138 | 3.341 | 3.138 | 3.334 | 176,148 | +0.15(+4.61%) |
Oct 15, 2014 | 3.220 | 3.249 | 3.076 | 3.187 | 128,958 | -0.08(-2.30%) |
Oct 14, 2014 | 3.314 | 3.347 | 3.143 | 3.262 | 131,726 | -0.05(-1.58%) |
Oct 13, 2014 | 3.301 | 3.367 | 3.301 | 3.314 | 61,638 | -0.04(-1.07%) |
Oct 10, 2014 | 3.419 | 3.429 | 3.285 | 3.350 | 81,829 | -0.07(-2.10%) |
Oct 09, 2014 | 3.549 | 3.556 | 3.419 | 3.422 | 126,468 | -0.12(-3.32%) |
Oct 08, 2014 | 3.478 | 3.592 | 3.445 | 3.540 | 90,683 | +0.05(+1.31%) |
Oct 07, 2014 | 3.491 | 3.517 | 3.427 | 3.494 | 80,724 | +0.01(+0.19%) |
Oct 06, 2014 | 3.559 | 3.559 | 3.393 | 3.487 | 110,142 | -0.06(-1.57%) |
Oct 03, 2014 | 3.598 | 3.633 | 3.513 | 3.543 | 309,584 | -0.00(-0.09%) |
Oct 02, 2014 | 3.530 | 3.611 | 3.527 | 3.546 | 153,914 | -0.03(-0.82%) |
Oct 01, 2014 | 3.546 | 3.657 | 3.465 | 3.576 | 280,214 | +0.02(+0.64%) |
Sep 30, 2014 | 3.660 | 3.660 | 3.445 | 3.553 | 234,157 | +0.07(+1.97%) |
Sep 29, 2014 | 3.553 | 3.553 | 3.373 | 3.484 | 267,447 | +0.10(+2.99%) |
Sep 26, 2014 | 3.350 | 3.412 | 3.347 | 3.383 | 27,354 | +0.07(+2.17%) |
Sep 25, 2014 | 3.435 | 3.471 | 3.282 | 3.311 | 103,937 | -0.15(-4.43%) |
Sep 24, 2014 | 3.412 | 3.504 | 3.161 | 3.465 | 220,738 | -0.01(-0.19%) |
Sep 23, 2014 | 3.272 | 3.491 | 3.239 | 3.471 | 602,048 | +0.19(+5.67%) |
Sep 22, 2014 | 3.275 | 3.416 | 3.203 | 3.285 | 543,441 | +0.03(+1.00%) |
Sep 19, 2014 | 3.210 | 3.285 | 3.180 | 3.252 | 214,888 | +0.06(+1.74%) |
Sep 18, 2014 | 3.079 | 3.265 | 3.073 | 3.197 | 267,728 | +0.15(+4.93%) |
Sep 17, 2014 | 2.968 | 3.233 | 2.968 | 3.047 | 151,143 | +0.08(+2.75%) |
Sep 16, 2014 | 2.873 | 3.118 | 2.838 | 2.965 | 141,833 | +0.07(+2.48%) |
Sep 15, 2014 | 2.860 | 2.936 | 2.811 | 2.893 | 70,075 | -0.06(-1.99%) |
Sep 12, 2014 | 2.854 | 3.020 | 2.774 | 2.952 | 182,708 | +0.09(+3.20%) |
Sep 11, 2014 | 2.811 | 2.890 | 2.811 | 2.860 | 47,695 | -0.01(-0.34%) |
Sep 10, 2014 | 2.851 | 2.890 | 2.798 | 2.870 | 114,987 | -0.01(-0.23%) |
Sep 09, 2014 | 2.896 | 2.936 | 2.795 | 2.877 | 107,879 | -0.03(-0.90%) |
Sep 08, 2014 | 2.922 | 2.939 | 2.808 | 2.903 | 124,082 | +0.07(+2.42%) |
Sep 05, 2014 | 2.811 | 2.834 | 2.749 | 2.834 | 71,365 | +0.04(+1.40%) |
Sep 04, 2014 | 2.779 | 2.825 | 2.759 | 2.795 | 46,895 | +0.01(+0.35%) |
Sep 03, 2014 | 2.762 | 2.815 | 2.762 | 2.785 | 20,307 | +0.02(+0.71%) |
Sep 02, 2014 | 2.789 | 2.789 | 2.743 | 2.766 | 14,638 | -0.02(-0.82%) |
Aug 29, 2014 | 2.798 | 2.789 | 2.789 | 2.789 | 41,343 | -0.02(-0.70%) |
Aug 28, 2014 | 2.786 | 2.815 | 2.785 | 2.808 | 26,208 | -0.01(-0.35%) |
Aug 27, 2014 | 2.808 | 2.838 | 2.792 | 2.818 | 25,801 | -0.02(-0.69%) |
Aug 26, 2014 | 2.860 | 2.864 | 2.808 | 2.838 | 71,628 | -0.03(-1.14%) |
Aug 25, 2014 | 2.896 | 2.896 | 2.867 | 2.870 | 17,168 | -0.01(-0.34%) |
Aug 22, 2014 | 2.862 | 2.916 | 2.838 | 2.880 | 12,883 | +0.02(+0.68%) |
Aug 21, 2014 | 2.873 | 2.890 | 2.860 | 2.860 | 11,080 | -0.01(-0.34%) |
Aug 20, 2014 | 2.903 | 2.906 | 2.741 | 2.870 | 56,417 | -0.04(-1.24%) |
Aug 19, 2014 | 2.913 | 2.922 | 2.913 | 2.906 | 33,081 | +0.03(+0.91%) |
Aug 18, 2014 | 2.847 | 2.883 | 2.808 | 2.880 | 35,742 | +0.03(+0.92%) |
Aug 15, 2014 | 2.955 | 2.955 | 2.687 | 2.854 | 233,346 | +0.04(+1.51%) |
Aug 14, 2014 | 2.776 | 2.887 | 2.776 | 2.811 | 217,253 | +0.04(+1.53%) |
Aug 13, 2014 | 2.658 | 2.772 | 2.315 | 2.769 | 97,384 | +0.17(+6.67%) |
Aug 12, 2014 | 2.606 | 2.668 | 2.586 | 2.596 | 43,980 | -0.01(-0.38%) |
Aug 11, 2014 | 2.635 | 2.661 | 2.573 | 2.606 | 42,381 | -0.05(-1.97%) |
Aug 08, 2014 | 2.671 | 2.671 | 2.629 | 2.658 | 26,196 | +0.00(+0.00%) |
Aug 07, 2014 | 2.645 | 2.671 | 2.645 | 2.658 | 18,864 | +0.01(+0.25%) |
Aug 06, 2014 | 2.642 | 2.681 | 2.635 | 2.651 | 55,899 | +0.02(+0.74%) |
Aug 05, 2014 | 2.684 | 2.746 | 2.596 | 2.632 | 40,476 | -0.12(-4.39%) |
Aug 04, 2014 | 2.717 | 2.802 | 2.713 | 2.753 | 17,048 | +0.06(+2.06%) |